Skip to main content
logo
TENTIAL Inc. (TYO:325A)
Japan flag Japan · Delayed Price · Currency is JPY
4,090.00
-50.00 (-1.21%)
Aug 13, 2025, 3:30 PM JST

Squarespace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20254,085.004,160.004,025.004,140.004,140.002.48%188,300
Aug 8, 20254,115.004,165.004,005.004,040.004,040.00-1.70%138,800
Aug 7, 20254,010.004,165.004,000.004,110.004,110.002.75%215,900
Aug 6, 20253,880.004,010.003,880.004,000.004,000.003.36%131,700
Aug 5, 20253,850.003,985.003,845.003,870.003,870.000.65%116,500
Aug 4, 20253,775.003,900.003,775.003,845.003,845.00-1.16%109,400
Aug 1, 20253,895.003,920.003,830.003,890.003,890.00-82,800
Jul 31, 20253,795.003,905.003,750.003,890.003,890.001.43%99,400
Jul 30, 20253,890.003,890.003,805.003,835.003,835.000.26%79,500
Jul 29, 20253,995.004,000.003,825.003,825.003,825.00-4.85%221,200
Jul 28, 20254,010.004,110.003,995.004,020.004,020.000.50%170,700
Jul 25, 20254,250.004,280.004,000.004,000.004,000.00-5.33%277,000
Jul 24, 20254,230.004,230.004,065.004,225.004,225.000.60%191,300
Jul 23, 20254,335.004,335.004,135.004,200.004,200.00-2.55%327,100
Jul 22, 20254,145.004,345.004,105.004,310.004,310.005.12%327,100
Jul 18, 20254,060.004,135.003,965.004,100.004,100.00-179,800
Jul 17, 20254,060.004,135.003,965.004,100.004,100.003.14%311,000
Jul 16, 20253,940.004,070.003,900.003,975.003,975.00-0.63%232,400
Jul 15, 20254,425.004,590.004,000.004,000.004,000.00-8.78%763,200
Jul 14, 20254,450.004,550.004,230.004,385.004,385.001.27%688,600
Jul 11, 20254,125.004,435.004,065.004,330.004,330.004.97%705,200
Jul 10, 20254,225.004,320.004,080.004,125.004,125.00-0.96%425,900
Jul 9, 20254,090.004,270.004,025.004,165.004,165.001.22%322,400
Jul 8, 20254,010.004,130.003,935.004,115.004,115.003.39%337,300
Jul 7, 20254,205.004,235.003,945.003,980.003,980.00-6.90%479,100
Jul 4, 20254,385.004,470.004,235.004,275.004,275.00-1.84%279,300
Jul 3, 20254,445.004,535.004,315.004,355.004,355.00-1.91%278,800
Jul 2, 20254,885.004,900.004,380.004,440.004,440.00-9.11%744,100
Jul 1, 20254,805.005,030.004,630.004,885.004,885.003.94%647,800
Jun 30, 20254,790.004,840.004,645.004,700.004,700.00-3.29%353,600
Jun 27, 20254,910.005,110.004,765.004,860.004,860.00-0.92%320,300
Jun 26, 20254,875.005,060.004,830.004,905.004,905.00-2.10%452,700
Jun 25, 20255,150.005,270.004,930.005,010.005,010.00-3.09%461,000
Jun 24, 20255,520.005,630.005,100.005,170.005,170.00-5.83%453,300
Jun 23, 20255,280.005,540.005,150.005,490.005,490.000.18%633,900
Jun 20, 20256,480.006,480.005,480.005,480.005,480.00-15.43%1,610,100
Jun 19, 20256,100.006,540.005,900.006,480.006,480.009.64%1,110,300
Jun 18, 20256,190.006,340.005,730.005,910.005,910.00-2.96%1,424,800
Jun 17, 20256,090.006,090.006,090.006,090.006,090.0019.65%35,700
Jun 16, 20255,090.005,090.005,090.005,090.005,090.0015.95%29,300
Jun 13, 20254,525.004,530.004,320.004,390.004,390.00-2.44%300,600
Jun 12, 20254,280.004,525.004,225.004,500.004,500.004.90%320,600
Jun 11, 20254,445.004,450.004,160.004,290.004,290.00-3.49%361,200
Jun 10, 20254,560.004,600.004,340.004,445.004,445.00-1.00%476,300
Jun 9, 20254,240.004,550.004,225.004,490.004,490.007.29%760,300
Jun 6, 20254,020.004,250.004,000.004,185.004,185.005.95%549,400
Jun 5, 20253,985.004,100.003,860.003,950.003,950.008.67%530,300
Jun 4, 20253,680.003,725.003,580.003,635.003,635.001.68%91,700
Jun 3, 20253,600.003,650.003,515.003,575.003,575.00-1.24%121,900
Jun 2, 20253,700.003,725.003,590.003,620.003,620.00-2.69%183,800